Sipef S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	52.300	52.500	52.300	52.500	48.594	134
2023-09-26	52.700	52.700	52.197	52.197	48.314	14
2023-09-22	53.700	53.700	53.397	53.397	49.424	78
2023-09-21	53.700	53.700	53.497	53.500	49.520	299
2023-09-20	53.600	53.600	53.497	53.497	49.517	139
2023-09-19	53.543	53.543	53.497	53.500	49.520	45
2023-09-18	53.500	53.500	53.500	53.500	49.520	14
2023-09-15	53.700	53.700	53.700	53.700	49.705	39
2023-09-14	53.500	53.586	53.500	53.586	49.600	51
2023-09-13	53.910	53.910	53.910	53.910	49.899	16
2023-09-11	54.100	54.100	54.025	54.025	50.005	38
2023-09-07	54.300	54.300	54.200	54.300	50.260	20
2023-09-05	55.000	55.000	54.814	54.814	50.736	27
2023-09-04	55.500	55.500	54.932	54.932	50.845	33
2023-08-31	55.200	55.200	54.900	54.952	50.863	53
2023-08-30	55.200	55.200	55.200	55.200	51.093	198
2023-08-29	54.600	54.700	54.600	54.700	50.630	4
2023-08-25	55.100	55.100	55.100	55.100	51.000	25
2023-08-23	55.100	55.100	55.000	55.000	50.908	19
2023-08-21	54.300	54.300	54.300	54.300	50.260	65
2023-08-17	54.000	54.000	53.700	53.700	49.705	41
2023-08-16	54.400	54.600	54.400	54.600	50.538	9
2023-08-14	52.800	54.200	52.600	54.100	50.075	267
2023-08-11	55.100	55.100	55.100	55.100	51.000	14
2023-08-10	55.500	55.500	55.500	55.500	51.371	26
2023-08-09	55.800	56.006	55.800	56.006	51.839	11
2023-08-08	55.500	55.500	55.500	55.500	51.371	19
2023-08-07	55.536	55.536	55.536	55.536	51.404	27
2023-08-04	56.000	56.000	56.000	56.000	51.834	19
2023-08-03	56.300	56.600	55.600	56.080	51.908	68
2023-08-02	57.100	57.200	57.100	57.200	52.944	36
2023-08-01	56.700	56.900	56.700	56.900	52.667	40
2023-07-31	55.500	56.700	55.500	56.700	52.481	61
2023-07-28	57.600	57.900	57.500	57.600	53.314	44
2023-07-27	57.000	57.000	55.500	55.800	51.648	292
2023-07-26	56.600	56.600	56.600	56.600	52.389	38
2023-07-25	56.900	56.900	56.000	56.100	51.926	199
2023-07-24	56.500	56.600	56.500	56.600	52.389	52
2023-07-21	55.500	55.500	55.300	55.300	51.186	81
2023-07-20	56.600	56.600	56.000	56.000	51.834	180
2023-07-19	57.700	57.700	57.400	57.400	53.129	87
2023-07-18	55.800	56.700	55.800	56.700	52.481	8
2023-07-17	56.200	56.600	56.200	56.506	52.302	206
2023-07-14	56.200	56.500	56.200	56.500	52.296	109
2023-07-13	56.000	56.300	56.000	56.200	52.019	276
2023-07-12	54.900	56.300	54.900	56.200	52.019	133
2023-07-11	54.400	54.400	54.100	54.100	50.075	29
2023-07-10	54.700	54.700	54.700	54.700	50.630	26
2023-07-07	54.200	55.100	54.000	54.900	50.815	632
2023-07-06	54.100	54.100	53.400	53.800	49.797	128
2023-07-04	55.800	55.800	55.800	55.800	51.648	1
2023-06-30	56.700	56.700	56.686	56.686	52.468	39
2023-06-29	57.000	57.000	57.000	57.000	52.759	99
2023-06-28	56.400	56.419	56.300	56.419	52.221	60
2023-06-27	57.000	57.000	56.600	56.600	52.389	79
2023-06-26	56.900	57.000	56.800	56.800	52.574	103
2023-06-23	57.000	57.200	57.000	57.200	52.944	93
2023-06-22	57.000	57.200	57.000	57.106	52.857	40
2023-06-21	57.100	57.100	57.100	57.100	52.852	2
2023-06-20	57.200	57.200	57.100	57.100	52.852	264

← NewerPage 9 of 16 · 941 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	3.0100 EUR
2025-06-13	1.4000 EUR
2024-06-14	1.4000 EUR
2023-06-16	2.1000 EUR
2022-06-10	1.4000 EUR
2021-06-11	0.2450 EUR
2019-07-01	0.3850 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.